8848 (株)レオパレス21 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 396 | 398 | 370 | 382 | 4,794,900 | 382 |
| 2009-12-29 | 392 | 416 | 383 | 393 | 9,324,600 | 393 |
| 2009-12-28 | 365 | 397 | 352 | 388 | 13,938,500 | 388 |
| 2009-12-25 | 327 | 368 | 325 | 362 | 13,281,600 | 362 |
| 2009-12-24 | 331 | 332 | 320 | 322 | 2,630,900 | 322 |
| 2009-12-22 | 326 | 331 | 319 | 329 | 2,993,200 | 329 |
| 2009-12-21 | 321 | 330 | 314 | 323 | 5,279,700 | 323 |
| 2009-12-18 | 298 | 313 | 293 | 312 | 3,436,600 | 312 |
| 2009-12-17 | 312 | 316 | 301 | 302 | 3,365,500 | 302 |
| 2009-12-16 | 325 | 325 | 306 | 309 | 5,299,300 | 309 |
| 2009-12-15 | 312 | 336 | 311 | 317 | 10,474,600 | 317 |
| 2009-12-14 | 275 | 288 | 271 | 287 | 2,680,500 | 287 |
| 2009-12-11 | 292 | 293 | 274 | 275 | 5,114,600 | 275 |
| 2009-12-10 | 300 | 305 | 287 | 292 | 4,558,800 | 292 |
| 2009-12-09 | 313 | 313 | 300 | 302 | 3,277,200 | 302 |
| 2009-12-08 | 333 | 333 | 316 | 316 | 2,918,200 | 316 |
| 2009-12-07 | 335 | 342 | 328 | 335 | 2,322,300 | 335 |
| 2009-12-04 | 331 | 335 | 322 | 332 | 2,134,800 | 332 |
| 2009-12-03 | 328 | 338 | 325 | 332 | 3,670,600 | 332 |
| 2009-12-02 | 352 | 352 | 322 | 324 | 5,504,200 | 324 |
| 2009-12-01 | 341 | 354 | 324 | 351 | 4,950,700 | 351 |
| 2009-11-30 | 310 | 332 | 310 | 332 | 8,130,900 | 332 |
| 2009-11-27 | 306 | 319 | 300 | 305 | 4,472,900 | 305 |
| 2009-11-26 | 309 | 332 | 301 | 323 | 4,565,500 | 323 |
| 2009-11-25 | 307 | 321 | 302 | 308 | 4,192,700 | 308 |
| 2009-11-24 | 363 | 365 | 307 | 307 | 6,075,200 | 307 |
| 2009-11-20 | 358 | 379 | 349 | 373 | 4,103,600 | 373 |
| 2009-11-19 | 356 | 369 | 337 | 363 | 3,801,900 | 363 |
| 2009-11-18 | 359 | 364 | 343 | 351 | 3,112,600 | 351 |
| 2009-11-17 | 393 | 394 | 374 | 374 | 3,060,900 | 374 |
| 2009-11-16 | 413 | 414 | 392 | 396 | 3,238,000 | 396 |
| 2009-11-13 | 438 | 438 | 400 | 410 | 7,187,800 | 410 |
| 2009-11-12 | 438 | 464 | 438 | 443 | 3,247,400 | 443 |
| 2009-11-11 | 437 | 451 | 431 | 433 | 2,890,500 | 433 |
| 2009-11-10 | 445 | 454 | 436 | 436 | 2,546,000 | 436 |
| 2009-11-09 | 450 | 455 | 436 | 447 | 2,295,600 | 447 |
| 2009-11-06 | 480 | 481 | 445 | 453 | 2,740,600 | 453 |
| 2009-11-05 | 483 | 488 | 474 | 479 | 2,166,100 | 479 |
| 2009-11-04 | 492 | 499 | 478 | 484 | 3,331,500 | 484 |
| 2009-11-02 | 486 | 491 | 469 | 482 | 2,449,200 | 482 |
| 2009-10-30 | 517 | 519 | 498 | 501 | 3,000,100 | 501 |
| 2009-10-29 | 520 | 522 | 497 | 507 | 3,951,300 | 507 |
| 2009-10-28 | 552 | 557 | 528 | 528 | 4,132,800 | 528 |
| 2009-10-27 | 643 | 643 | 616 | 628 | 1,128,500 | 628 |
| 2009-10-26 | 629 | 642 | 606 | 642 | 1,368,300 | 642 |
| 2009-10-23 | 653 | 656 | 632 | 637 | 1,540,200 | 637 |
| 2009-10-22 | 665 | 666 | 638 | 652 | 1,163,800 | 652 |
| 2009-10-21 | 691 | 694 | 668 | 676 | 1,214,700 | 676 |
| 2009-10-20 | 699 | 700 | 684 | 690 | 721,100 | 690 |
| 2009-10-19 | 682 | 691 | 676 | 690 | 629,500 | 690 |
| 2009-10-16 | 692 | 692 | 675 | 681 | 492,500 | 681 |
| 2009-10-15 | 701 | 701 | 682 | 685 | 580,200 | 685 |
| 2009-10-14 | 706 | 706 | 676 | 691 | 1,123,200 | 691 |
| 2009-10-13 | 700 | 706 | 690 | 701 | 772,500 | 701 |
| 2009-10-09 | 686 | 692 | 677 | 686 | 473,500 | 686 |
| 2009-10-08 | 692 | 695 | 665 | 685 | 874,700 | 685 |
| 2009-10-07 | 691 | 709 | 684 | 691 | 1,036,300 | 691 |
| 2009-10-06 | 670 | 691 | 654 | 688 | 1,337,500 | 688 |
| 2009-10-05 | 690 | 693 | 658 | 670 | 1,505,200 | 670 |
| 2009-10-02 | 690 | 707 | 685 | 700 | 837,600 | 700 |
| 2009-10-01 | 716 | 736 | 707 | 710 | 720,200 | 710 |
| 2009-09-30 | 728 | 730 | 715 | 721 | 471,200 | 721 |
| 2009-09-29 | 741 | 749 | 726 | 733 | 816,700 | 733 |
| 2009-09-28 | 753 | 753 | 719 | 731 | 999,700 | 731 |
| 2009-09-25 | 791 | 792 | 762 | 766 | 829,500 | 766 |
| 2009-09-24 | 828 | 829 | 795 | 805 | 1,297,400 | 805 |
| 2009-09-18 | 800 | 807 | 787 | 798 | 912,200 | 798 |
| 2009-09-17 | 807 | 813 | 791 | 796 | 527,300 | 796 |
| 2009-09-16 | 828 | 828 | 800 | 803 | 672,800 | 803 |
| 2009-09-15 | 811 | 824 | 808 | 810 | 442,500 | 810 |
| 2009-09-14 | 829 | 830 | 808 | 814 | 448,500 | 814 |
| 2009-09-11 | 838 | 847 | 827 | 827 | 665,700 | 827 |
| 2009-09-10 | 854 | 855 | 838 | 843 | 577,800 | 843 |
| 2009-09-09 | 849 | 857 | 840 | 846 | 675,600 | 846 |
| 2009-09-08 | 846 | 847 | 835 | 845 | 348,600 | 845 |
| 2009-09-07 | 833 | 847 | 829 | 836 | 461,500 | 836 |
| 2009-09-04 | 834 | 836 | 825 | 830 | 657,300 | 830 |
| 2009-09-03 | 831 | 836 | 823 | 829 | 528,700 | 829 |
| 2009-09-02 | 833 | 840 | 831 | 839 | 534,200 | 839 |
| 2009-09-01 | 847 | 855 | 837 | 851 | 354,200 | 851 |
| 2009-08-31 | 854 | 868 | 841 | 842 | 711,100 | 842 |
| 2009-08-28 | 844 | 857 | 836 | 854 | 696,000 | 854 |
| 2009-08-27 | 857 | 857 | 839 | 843 | 752,600 | 843 |
| 2009-08-26 | 860 | 860 | 846 | 850 | 729,900 | 850 |
| 2009-08-25 | 871 | 871 | 848 | 850 | 614,800 | 850 |
| 2009-08-24 | 880 | 882 | 869 | 874 | 432,000 | 874 |
| 2009-08-21 | 871 | 872 | 847 | 858 | 518,500 | 858 |
| 2009-08-20 | 849 | 869 | 836 | 861 | 958,600 | 861 |
| 2009-08-19 | 857 | 865 | 837 | 843 | 1,043,400 | 843 |
| 2009-08-18 | 843 | 882 | 841 | 864 | 1,046,100 | 864 |
| 2009-08-17 | 885 | 885 | 847 | 853 | 1,242,300 | 853 |
| 2009-08-14 | 910 | 915 | 899 | 899 | 2,579,400 | 899 |
| 2009-08-13 | 889 | 999 | 883 | 999 | 1,694,500 | 999 |
| 2009-08-12 | 869 | 904 | 859 | 899 | 1,471,800 | 899 |
| 2009-08-11 | 869 | 873 | 848 | 869 | 933,800 | 869 |
| 2009-08-10 | 857 | 870 | 852 | 869 | 1,085,600 | 869 |
| 2009-08-07 | 855 | 855 | 823 | 837 | 717,400 | 837 |
| 2009-08-06 | 845 | 853 | 837 | 846 | 635,000 | 846 |
| 2009-08-05 | 862 | 872 | 846 | 849 | 721,100 | 849 |
| 2009-08-04 | 849 | 883 | 844 | 862 | 1,823,600 | 862 |
| 2009-08-03 | 791 | 814 | 787 | 809 | 730,000 | 809 |
| 2009-07-31 | 811 | 834 | 806 | 811 | 1,235,300 | 811 |
| 2009-07-30 | 815 | 816 | 798 | 801 | 968,500 | 801 |
| 2009-07-29 | 833 | 840 | 821 | 822 | 799,200 | 822 |
| 2009-07-28 | 836 | 837 | 824 | 830 | 606,000 | 830 |
| 2009-07-27 | 833 | 842 | 824 | 826 | 593,300 | 826 |
| 2009-07-24 | 838 | 838 | 819 | 828 | 708,900 | 828 |
| 2009-07-23 | 825 | 835 | 816 | 818 | 816,400 | 818 |
| 2009-07-22 | 845 | 848 | 815 | 825 | 604,800 | 825 |
| 2009-07-21 | 840 | 844 | 825 | 840 | 1,368,100 | 840 |
| 2009-07-17 | 818 | 818 | 787 | 800 | 827,100 | 800 |
| 2009-07-16 | 791 | 799 | 774 | 778 | 925,200 | 778 |
| 2009-07-15 | 790 | 794 | 762 | 771 | 1,096,200 | 771 |
| 2009-07-14 | 795 | 805 | 786 | 792 | 788,500 | 792 |
| 2009-07-13 | 801 | 825 | 774 | 775 | 1,189,300 | 775 |
| 2009-07-10 | 803 | 815 | 788 | 801 | 1,293,800 | 801 |
| 2009-07-09 | 823 | 849 | 800 | 820 | 1,113,000 | 820 |
| 2009-07-08 | 840 | 846 | 810 | 816 | 996,300 | 816 |
| 2009-07-07 | 875 | 903 | 856 | 864 | 704,100 | 864 |
| 2009-07-06 | 898 | 917 | 877 | 881 | 1,109,800 | 881 |
| 2009-07-03 | 891 | 910 | 890 | 897 | 1,668,600 | 897 |
| 2009-07-02 | 891 | 945 | 876 | 930 | 3,004,700 | 930 |
| 2009-07-01 | 861 | 909 | 851 | 901 | 1,643,900 | 901 |
| 2009-06-30 | 846 | 873 | 845 | 862 | 1,238,800 | 862 |
| 2009-06-29 | 855 | 868 | 836 | 845 | 1,684,400 | 845 |
| 2009-06-26 | 825 | 866 | 824 | 852 | 2,398,100 | 852 |
| 2009-06-25 | 781 | 815 | 772 | 809 | 1,238,300 | 809 |
| 2009-06-24 | 783 | 785 | 752 | 771 | 1,771,000 | 771 |
| 2009-06-23 | 774 | 787 | 761 | 773 | 1,782,900 | 773 |
| 2009-06-22 | 800 | 808 | 780 | 790 | 1,637,900 | 790 |
| 2009-06-19 | 801 | 821 | 789 | 817 | 1,265,200 | 817 |
| 2009-06-18 | 803 | 806 | 787 | 794 | 526,300 | 794 |
| 2009-06-17 | 798 | 822 | 788 | 797 | 904,600 | 797 |
| 2009-06-16 | 830 | 830 | 796 | 799 | 1,308,800 | 799 |
| 2009-06-15 | 856 | 885 | 851 | 866 | 1,052,100 | 866 |
| 2009-06-12 | 830 | 856 | 821 | 847 | 1,111,800 | 847 |
| 2009-06-11 | 814 | 838 | 812 | 820 | 639,000 | 820 |
| 2009-06-10 | 787 | 815 | 787 | 814 | 717,800 | 814 |
| 2009-06-09 | 802 | 812 | 790 | 796 | 716,800 | 796 |
| 2009-06-08 | 810 | 816 | 797 | 805 | 712,800 | 805 |
| 2009-06-05 | 775 | 802 | 773 | 800 | 1,054,700 | 800 |
| 2009-06-04 | 768 | 785 | 765 | 768 | 1,235,200 | 768 |
| 2009-06-03 | 785 | 788 | 760 | 778 | 1,919,200 | 778 |
| 2009-06-02 | 811 | 825 | 804 | 808 | 1,645,700 | 808 |
| 2009-06-01 | 839 | 850 | 818 | 841 | 1,347,200 | 841 |
| 2009-05-29 | 843 | 848 | 822 | 839 | 1,123,500 | 839 |
| 2009-05-28 | 841 | 867 | 841 | 853 | 680,100 | 853 |
| 2009-05-27 | 874 | 881 | 851 | 860 | 947,700 | 860 |
| 2009-05-26 | 795 | 885 | 789 | 874 | 2,009,800 | 874 |
| 2009-05-25 | 763 | 788 | 763 | 785 | 521,200 | 785 |
| 2009-05-22 | 781 | 781 | 760 | 764 | 751,100 | 764 |
| 2009-05-21 | 760 | 786 | 745 | 782 | 957,400 | 782 |
| 2009-05-20 | 760 | 780 | 760 | 767 | 807,300 | 767 |
| 2009-05-19 | 771 | 780 | 758 | 780 | 830,400 | 780 |
| 2009-05-18 | 766 | 766 | 732 | 741 | 1,330,900 | 741 |
| 2009-05-15 | 770 | 803 | 770 | 794 | 636,800 | 794 |
| 2009-05-14 | 780 | 780 | 757 | 769 | 1,022,100 | 769 |
| 2009-05-13 | 809 | 819 | 773 | 782 | 1,233,100 | 782 |
| 2009-05-12 | 806 | 824 | 800 | 811 | 1,000,700 | 811 |
| 2009-05-11 | 840 | 860 | 833 | 840 | 858,200 | 840 |
| 2009-05-08 | 815 | 844 | 810 | 842 | 1,009,800 | 842 |
| 2009-05-07 | 807 | 815 | 792 | 815 | 1,142,800 | 815 |
| 2009-05-01 | 739 | 762 | 730 | 757 | 692,800 | 757 |
| 2009-04-30 | 698 | 729 | 698 | 719 | 1,276,100 | 719 |
| 2009-04-28 | 741 | 743 | 705 | 705 | 726,600 | 705 |
| 2009-04-27 | 750 | 758 | 726 | 736 | 551,400 | 736 |
| 2009-04-24 | 740 | 757 | 721 | 727 | 671,400 | 727 |
| 2009-04-23 | 720 | 750 | 713 | 744 | 769,200 | 744 |
| 2009-04-22 | 757 | 769 | 722 | 729 | 752,300 | 729 |
| 2009-04-21 | 749 | 765 | 741 | 751 | 1,013,700 | 751 |
| 2009-04-20 | 807 | 807 | 781 | 793 | 725,200 | 793 |
| 2009-04-17 | 795 | 806 | 781 | 797 | 842,900 | 797 |
| 2009-04-16 | 793 | 819 | 775 | 786 | 2,059,900 | 786 |
| 2009-04-15 | 770 | 777 | 756 | 775 | 1,356,300 | 775 |
| 2009-04-14 | 756 | 779 | 739 | 775 | 1,999,700 | 775 |
| 2009-04-13 | 710 | 753 | 695 | 746 | 968,000 | 746 |
| 2009-04-10 | 710 | 716 | 686 | 704 | 1,011,100 | 704 |
| 2009-04-09 | 672 | 703 | 672 | 696 | 1,131,800 | 696 |
| 2009-04-08 | 684 | 699 | 679 | 681 | 863,700 | 681 |
| 2009-04-07 | 705 | 707 | 682 | 702 | 1,201,600 | 702 |
| 2009-04-06 | 688 | 710 | 687 | 703 | 1,731,000 | 703 |
| 2009-04-03 | 678 | 686 | 660 | 674 | 1,800,100 | 674 |
| 2009-04-02 | 641 | 657 | 630 | 648 | 980,600 | 648 |
| 2009-04-01 | 630 | 636 | 610 | 636 | 892,700 | 636 |
| 2009-03-31 | 614 | 633 | 582 | 582 | 1,400,700 | 582 |
| 2009-03-30 | 659 | 669 | 618 | 620 | 829,000 | 620 |
| 2009-03-27 | 655 | 670 | 645 | 658 | 1,104,400 | 658 |
| 2009-03-26 | 637 | 658 | 632 | 655 | 1,193,700 | 655 |
| 2009-03-25 | 680 | 681 | 659 | 668 | 1,734,800 | 668 |
| 2009-03-24 | 702 | 702 | 666 | 680 | 1,161,800 | 680 |
| 2009-03-23 | 643 | 669 | 633 | 667 | 1,385,500 | 667 |
| 2009-03-19 | 620 | 630 | 603 | 619 | 1,461,900 | 619 |
| 2009-03-18 | 670 | 671 | 601 | 617 | 1,741,600 | 617 |
| 2009-03-17 | 590 | 634 | 589 | 630 | 1,226,700 | 630 |
| 2009-03-16 | 555 | 589 | 555 | 584 | 1,209,700 | 584 |
| 2009-03-13 | 540 | 570 | 539 | 564 | 1,520,200 | 564 |
| 2009-03-12 | 542 | 548 | 520 | 526 | 1,016,200 | 526 |
| 2009-03-11 | 569 | 569 | 540 | 544 | 903,700 | 544 |
| 2009-03-10 | 525 | 560 | 525 | 542 | 1,411,900 | 542 |
| 2009-03-09 | 550 | 555 | 526 | 529 | 869,400 | 529 |
| 2009-03-06 | 551 | 579 | 532 | 536 | 1,732,600 | 536 |
| 2009-03-05 | 554 | 575 | 550 | 550 | 1,794,700 | 550 |
| 2009-03-04 | 530 | 547 | 517 | 543 | 1,072,800 | 543 |
| 2009-03-03 | 513 | 551 | 505 | 529 | 2,163,300 | 529 |
| 2009-03-02 | 532 | 538 | 517 | 523 | 1,154,400 | 523 |
| 2009-02-27 | 581 | 581 | 547 | 552 | 1,497,000 | 552 |
| 2009-02-26 | 570 | 583 | 560 | 571 | 1,274,500 | 571 |
| 2009-02-25 | 590 | 590 | 567 | 578 | 1,211,700 | 578 |
| 2009-02-24 | 566 | 578 | 561 | 570 | 816,900 | 570 |
| 2009-02-23 | 590 | 600 | 572 | 586 | 950,200 | 586 |
| 2009-02-20 | 684 | 688 | 623 | 629 | 1,095,600 | 629 |
| 2009-02-19 | 640 | 640 | 614 | 634 | 829,900 | 634 |
| 2009-02-18 | 650 | 650 | 627 | 634 | 615,700 | 634 |
| 2009-02-17 | 677 | 678 | 660 | 661 | 528,600 | 661 |
| 2009-02-16 | 684 | 696 | 672 | 680 | 738,800 | 680 |
| 2009-02-13 | 710 | 719 | 685 | 686 | 994,700 | 686 |
| 2009-02-12 | 728 | 728 | 706 | 709 | 706,500 | 709 |
| 2009-02-10 | 750 | 752 | 722 | 727 | 632,200 | 727 |
| 2009-02-09 | 773 | 773 | 735 | 736 | 717,800 | 736 |
| 2009-02-06 | 770 | 775 | 743 | 753 | 603,100 | 753 |
| 2009-02-05 | 748 | 772 | 741 | 748 | 817,000 | 748 |
| 2009-02-04 | 750 | 756 | 732 | 740 | 775,000 | 740 |
| 2009-02-03 | 742 | 768 | 730 | 730 | 1,222,600 | 730 |
| 2009-02-02 | 751 | 769 | 743 | 752 | 546,000 | 752 |
| 2009-01-30 | 792 | 795 | 768 | 771 | 861,300 | 771 |
| 2009-01-29 | 800 | 803 | 764 | 794 | 812,200 | 794 |
| 2009-01-28 | 792 | 797 | 755 | 771 | 592,300 | 771 |
| 2009-01-27 | 738 | 795 | 738 | 784 | 947,100 | 784 |
| 2009-01-26 | 759 | 769 | 729 | 734 | 1,082,100 | 734 |
| 2009-01-23 | 785 | 787 | 757 | 759 | 714,000 | 759 |
| 2009-01-22 | 795 | 796 | 765 | 786 | 1,097,700 | 786 |
| 2009-01-21 | 780 | 787 | 757 | 769 | 1,263,400 | 769 |
| 2009-01-20 | 848 | 852 | 796 | 803 | 2,051,000 | 803 |
| 2009-01-19 | 870 | 887 | 858 | 868 | 896,200 | 868 |
| 2009-01-16 | 859 | 872 | 846 | 869 | 862,400 | 869 |
| 2009-01-15 | 818 | 848 | 815 | 829 | 1,069,500 | 829 |
| 2009-01-14 | 860 | 874 | 847 | 853 | 1,397,500 | 853 |
| 2009-01-13 | 882 | 895 | 853 | 861 | 1,831,100 | 861 |
| 2009-01-09 | 990 | 991 | 931 | 942 | 1,691,400 | 942 |
| 2009-01-08 | 1,000 | 1,009 | 955 | 960 | 1,570,400 | 960 |
| 2009-01-07 | 949 | 1,011 | 904 | 1,010 | 2,798,800 | 1,010 |
| 2009-01-06 | 955 | 990 | 938 | 948 | 1,260,800 | 948 |
| 2009-01-05 | 920 | 957 | 918 | 951 | 1,044,700 | 951 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
